パルステック工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 1,686 | 1,705 | 1,686 | 1,686 | ±0 | ±0% | 2,700 |
| 2021/07/21 | 1,697 | 1,697 | 1,686 | 1,686 | +16 | +1% | 800 |
| 2021/07/20 | 1,681 | 1,681 | 1,670 | 1,670 | +19 | +1.2% | 500 |
| 2021/07/19 | 1,660 | 1,660 | 1,651 | 1,651 | -9 | -0.5% | 800 |
| 2021/07/16 | 1,670 | 1,670 | 1,660 | 1,660 | ±0 | ±0% | 500 |
| 2021/07/15 | 1,660 | 1,660 | 1,660 | 1,660 | +9 | +0.5% | 300 |
| 2021/07/14 | 1,651 | 1,651 | 1,651 | 1,651 | ±0 | ±0% | 100 |
| 2021/07/13 | 1,668 | 1,668 | 1,651 | 1,651 | -17 | -1% | 600 |
| 2021/07/12 | 1,712 | 1,712 | 1,668 | 1,668 | -7 | -0.4% | 1,700 |
| 2021/07/09 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 200 |
| 2021/07/08 | 1,655 | 1,680 | 1,655 | 1,675 | +20 | +1.2% | 1,300 |
| 2021/07/07 | 1,681 | 1,681 | 1,655 | 1,655 | -26 | -1.5% | 800 |
| 2021/07/06 | 1,650 | 1,681 | 1,650 | 1,681 | +31 | +1.9% | 700 |
| 2021/07/05 | 1,670 | 1,670 | 1,650 | 1,650 | -40 | -2.4% | 900 |
| 2021/07/02 | 1,717 | 1,718 | 1,690 | 1,690 | - | - | 1,600 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 1,693 | 1,729 | 1,692 | 1,697 | -28 | -1.6% | 700 |
| 2021/06/29 | 1,725 | 1,725 | 1,725 | 1,725 | -5 | -0.3% | 100 |
| 2021/06/28 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 500 |
| 2021/06/25 | 1,744 | 1,744 | 1,730 | 1,730 | +56 | +3.3% | 800 |
| 2021/06/24 | 1,676 | 1,680 | 1,674 | 1,674 | ±0 | ±0% | 500 |
| 2021/06/23 | 1,681 | 1,685 | 1,671 | 1,674 | -7 | -0.4% | 600 |
| 2021/06/22 | 1,691 | 1,692 | 1,681 | 1,681 | -10 | -0.6% | 400 |
| 2021/06/21 | 1,630 | 1,727 | 1,630 | 1,691 | +35 | +2.1% | 3,200 |
| 2021/06/18 | 1,660 | 1,664 | 1,650 | 1,656 | +4 | +0.2% | 1,100 |
| 2021/06/17 | 1,667 | 1,667 | 1,652 | 1,652 | -15 | -0.9% | 1,000 |
| 2021/06/16 | 1,682 | 1,682 | 1,667 | 1,667 | -15 | -0.9% | 1,400 |
| 2021/06/15 | 1,683 | 1,683 | 1,682 | 1,682 | -2 | -0.1% | 300 |
| 2021/06/14 | 1,682 | 1,690 | 1,682 | 1,684 | +11 | +0.7% | 400 |
| 2021/06/11 | 1,673 | 1,673 | 1,673 | 1,673 | -4 | -0.2% | 400 |
| 2021/06/10 | 1,682 | 1,698 | 1,677 | 1,677 | -29 | -1.7% | 1,500 |
| 2021/06/09 | 1,705 | 1,724 | 1,705 | 1,706 | -4 | -0.2% | 600 |
| 2021/06/08 | 1,710 | 1,710 | 1,710 | 1,710 | -5 | -0.3% | 200 |
| 2021/06/07 | 1,712 | 1,715 | 1,712 | 1,715 | +13 | +0.8% | 200 |
| 2021/06/04 | 1,718 | 1,730 | 1,702 | 1,702 | ±0 | ±0% | 1,400 |
| 2021/06/03 | 1,702 | 1,702 | 1,702 | 1,702 | ±0 | ±0% | 100 |
| 2021/06/02 | 1,718 | 1,718 | 1,702 | 1,702 | +12 | +0.7% | 400 |
| 2021/06/01 | 1,690 | 1,690 | 1,690 | 1,690 | +15 | +0.9% | 100 |
| 2021/05/31 | 1,669 | 1,698 | 1,669 | 1,675 | +6 | +0.4% | 1,000 |
| 2021/05/28 | 1,673 | 1,677 | 1,669 | 1,669 | +9 | +0.5% | 1,200 |
| 2021/05/27 | 1,696 | 1,696 | 1,660 | 1,660 | -29 | -1.7% | 2,500 |
| 2021/05/26 | 1,688 | 1,706 | 1,688 | 1,689 | +4 | +0.2% | 700 |
| 2021/05/25 | 1,703 | 1,703 | 1,685 | 1,685 | +10 | +0.6% | 1,200 |
| 2021/05/24 | 1,653 | 1,678 | 1,645 | 1,675 | +22 | +1.3% | 2,400 |
| 2021/05/21 | 1,675 | 1,675 | 1,653 | 1,653 | -22 | -1.3% | 1,200 |
| 2021/05/20 | 1,675 | 1,678 | 1,675 | 1,675 | -7 | -0.4% | 1,400 |
| 2021/05/19 | 1,700 | 1,700 | 1,682 | 1,682 | -32 | -1.9% | 400 |
| 2021/05/18 | 1,667 | 1,714 | 1,654 | 1,714 | +47 | +2.8% | 2,000 |
| 2021/05/17 | 1,668 | 1,669 | 1,660 | 1,667 | -10 | -0.6% | 1,600 |
| 2021/05/14 | 1,700 | 1,701 | 1,676 | 1,677 | -23 | -1.4% | 2,600 |
1001～
1050
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「パルステック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| パルステック | 198,000円 | +6.6% | -2.8% | 4.04% | 10.03倍 | 0.70倍 |
|
研究開発型で電子機器・装置製造、Ｘ線残留応力測定装置やヘルスケア装置注力。配当性向３０％ |
| インスペック | 73,300円 | +2.8% | -39.7% | 0.00% | 49.03倍 | 3.93倍 |
|
半導体用精密基板の最終外観検査装置（ＡＶＩ）・パターン検査装置（ＡＯＩ）製造。海外開拓強化 |
| ズーム | 63,800円 | -1.5% | -35.0% | 5.02% | - | 0.43倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
| ティアック | 9,500円 | +2.1% | +154.2% | 1.05% | 27.38倍 | 0.77倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
| トラースＯＰ | 56,300円 | +40.2% | +83.3% | 0.00% | 454.03倍 | 6.63倍 |
|
情報管理用ＩｏＴ機器受注販売とシステム受託開発の２本柱。月額課金モデルが第３の柱に |
市場注目の銘柄
チャート関連のコラム
